MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIMS — Acuitas Small Cap Active ETF
NasdaqAcuitas Small Cap Active ETF
$27.21
+0.16(+0.60%)
- O
- 27.22
- H
- 27.24
- L
- 27.19
- V
- 5.8K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.21
Period Return+8.06%
Period High$29.62
Period Low$23.01
Avg Daily Volume22.5K
Total Trading Days162
AIMS — Historical OHLCV Price & Volume Table
Feb 10, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.22 | $27.24 | $27.19 | $27.21 | +$0.16 | +0.60% | 5,798 | $27.22 | $27.19 $27.24 |
| Sep 30, 2026 | $27.11 | $27.13 | $27.05 | $27.05 | $-0.06 | -0.22% | 2,816 | $27.11 | $27.05 $27.13 |
| Sep 29, 2026 | $27.07 | $27.11 | $27.07 | $27.11 | $-0.12 | -0.45% | 104,147 | $27.07 | $27.07 $27.11 |
| Sep 28, 2026 | $27.33 | $27.33 | $27.21 | $27.23 | $-0.21 | -0.75% | 2,517 | $27.23 | $27.21 $27.33 |
| Sep 25, 2026 | $27.57 | $27.57 | $27.44 | $27.44 | +$0.07 | +0.25% | 1,694 | $27.51 | $27.44 $27.57 |
| Sep 24, 2026 | $27.29 | $27.39 | $27.29 | $27.37 | +$0.08 | +0.29% | 1,685 | $27.34 | $27.29 $27.39 |
| Sep 23, 2026 | $27.38 | $27.38 | $27.29 | $27.29 | $-0.30 | -1.09% | 6,103 | $27.35 | $27.29 $27.38 |
| Sep 22, 2026 | $27.59 | $27.61 | $27.58 | $27.59 | +$0.28 | +1.01% | 2,962 | $27.59 | $27.58 $27.61 |
| Sep 21, 2026 | $27.23 | $27.35 | $27.23 | $27.31 | +$0.14 | +0.51% | 3,518 | $27.33 | $27.23 $27.35 |
| Sep 18, 2026 | $27.16 | $27.22 | $27.16 | $27.18 | $-0.15 | -0.53% | 519 | $27.18 | $27.16 $27.22 |
| Sep 17, 2026 | $27.39 | $27.39 | $27.32 | $27.32 | +$0.09 | +0.33% | 1,674 | $27.38 | $27.32 $27.39 |
| Sep 16, 2026 | $27.39 | $27.39 | $27.23 | $27.23 | $-0.04 | -0.14% | 4,850 | $27.39 | $27.23 $27.39 |
| Sep 15, 2026 | $27.35 | $27.38 | $27.27 | $27.27 | $-0.21 | -0.77% | 1,464 | $27.36 | $27.27 $27.38 |
| Sep 14, 2026 | $27.58 | $27.58 | $27.48 | $27.48 | $-0.11 | -0.41% | 5,060 | $27.52 | $27.48 $27.58 |
| Sep 11, 2026 | $27.58 | $27.60 | $27.55 | $27.60 | +$0.21 | +0.78% | 1,333 | $27.56 | $27.55 $27.60 |
| Sep 10, 2026 | $27.32 | $27.42 | $27.32 | $27.38 | $-0.22 | -0.80% | 3,257 | $27.37 | $27.32 $27.42 |
| Sep 9, 2026 | $27.59 | $27.68 | $27.59 | $27.61 | $-0.31 | -1.11% | 2,600 | $27.63 | $27.59 $27.68 |
| Sep 8, 2026 | $28.01 | $28.04 | $27.91 | $27.91 | $-0.12 | -0.41% | 472 | $28.02 | $27.91 $28.04 |
| Sep 4, 2026 | $27.92 | $28.03 | $27.92 | $28.03 | +$0.15 | +0.52% | 784 | $27.94 | $27.92 $28.03 |
| Sep 3, 2026 | $27.87 | $27.88 | $27.87 | $27.88 | +$0.14 | +0.49% | 456 | $27.89 | $27.87 $27.88 |
| Sep 2, 2026 | $27.77 | $27.82 | $27.75 | $27.75 | +$0.23 | +0.82% | 4,048 | $27.78 | $27.75 $27.82 |
| Sep 1, 2026 | $27.61 | $27.61 | $27.52 | $27.52 | $-0.36 | -1.30% | 263 | $27.63 | $27.52 $27.61 |
| Aug 31, 2026 | $27.79 | $27.88 | $27.79 | $27.88 | $-0.18 | -0.65% | 2,854 | $27.80 | $27.79 $27.88 |
| Aug 28, 2026 | $28.11 | $28.14 | $28.07 | $28.07 | $-0.26 | -0.94% | 4,294 | $28.12 | $28.07 $28.14 |
| Aug 27, 2026 | $28.30 | $28.33 | $28.28 | $28.33 | +$0.13 | +0.48% | 440 | $28.30 | $28.28 $28.33 |
| Aug 26, 2026 | $28.24 | $28.24 | $28.20 | $28.20 | $-0.05 | -0.18% | 55,541 | $28.24 | $28.20 $28.24 |
| Aug 25, 2026 | $28.19 | $28.25 | $28.18 | $28.25 | +$0.12 | +0.41% | 6,620 | $28.19 | $28.18 $28.25 |
| Aug 24, 2026 | $28.17 | $28.20 | $28.13 | $28.13 | $-0.26 | -0.92% | 788 | $28.18 | $28.13 $28.20 |
| Aug 21, 2026 | $28.39 | $28.39 | $28.33 | $28.39 | +$0.23 | +0.83% | 1,325 | $28.35 | $28.33 $28.39 |
| Aug 20, 2026 | $28.17 | $28.17 | $28.10 | $28.16 | $-0.29 | -1.01% | 791 | $28.13 | $28.10 $28.17 |